股票概览
4.3
+0.23%
+0.01
4.31
开盘价
4.35
最高价
4.26
最低价
113,926
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.54
MA10 (10日均线)
4.58
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 4.31 | 4.35 | 4.26 | 4.3 | +0.23% | 113,926 | 49,069,501 |
| 2025-03-24 | 4.47 | 4.47 | 4.22 | 4.29 | -4.03% | 269,727 | 116,528,685 |
| 2025-03-21 | 4.53 | 4.54 | 4.42 | 4.47 | -1.54% | 253,007 | 113,110,927 |
| 2025-03-20 | 4.56 | 4.61 | 4.52 | 4.54 | -0.44% | 194,770 | 88,915,685 |
| 2025-03-19 | 4.61 | 4.64 | 4.54 | 4.56 | -1.72% | 189,329 | 86,520,709 |
| 2025-03-18 | 4.7 | 4.77 | 4.61 | 4.64 | -1.28% | 265,563 | 124,009,687 |
| 2025-03-17 | 4.61 | 4.75 | 4.61 | 4.7 | +1.95% | 294,927 | 138,119,089 |
| 2025-03-14 | 4.59 | 4.63 | 4.54 | 4.61 | +0.22% | 216,672 | 99,537,634 |
| 2025-03-13 | 4.67 | 4.71 | 4.52 | 4.6 | -1.71% | 277,001 | 127,314,610 |
| 2025-03-12 | 4.72 | 4.77 | 4.65 | 4.68 | -0.21% | 393,036 | 184,715,498 |
| 2025-03-11 | 4.44 | 4.87 | 4.41 | 4.69 | +3.99% | 660,373 | 310,376,912 |
| 2025-03-10 | 4.6 | 4.61 | 4.46 | 4.51 | -3.22% | 351,561 | 158,279,576 |
| 2025-03-07 | 4.54 | 4.72 | 4.46 | 4.66 | +2.42% | 561,127 | 256,992,357 |
| 2025-03-06 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 266,490 | 121,070,248 |
| 2025-03-05 | 4.45 | 4.53 | 4.39 | 4.52 | +1.12% | 246,974 | 110,216,179 |
| 2025-03-04 | 4.44 | 4.5 | 4.42 | 4.47 | +0.22% | 228,264 | 102,012,387 |
| 2025-03-03 | 4.53 | 4.59 | 4.44 | 4.46 | -1.76% | 327,178 | 147,660,797 |
| 2025-02-28 | 4.77 | 4.77 | 4.52 | 4.54 | -5.22% | 461,408 | 212,968,807 |
| 2025-02-27 | 4.88 | 5.07 | 4.77 | 4.79 | -2.84% | 565,471 | 277,876,060 |
| 2025-02-26 | 4.91 | 4.99 | 4.76 | 4.93 | -2.76% | 769,678 | 376,101,138 |
| 2025-02-25 | 5.32 | 5.32 | 4.95 | 5.07 | +2.42% | 1,524,454 | 779,970,799 |
| 2025-02-24 | 4.59 | 4.95 | 4.54 | 4.95 | +10% | 301,152 | 146,601,793 |
| 2025-02-21 | 4.41 | 4.61 | 4.27 | 4.5 | +2.51% | 447,690 | 198,250,431 |
| 2025-02-20 | 4.28 | 4.47 | 4.22 | 4.39 | +2.81% | 314,380 | 136,950,759 |
| 2025-02-19 | 4.19 | 4.29 | 4.18 | 4.27 | +1.67% | 176,652 | 74,718,404 |
| 2025-02-18 | 4.31 | 4.31 | 4.17 | 4.2 | -2.33% | 169,957 | 71,985,959 |
| 2025-02-17 | 4.24 | 4.36 | 4.23 | 4.3 | +0.94% | 187,642 | 80,670,558 |
| 2025-02-14 | 4.34 | 4.35 | 4.23 | 4.26 | -1.84% | 185,708 | 79,298,421 |
| 2025-02-13 | 4.48 | 4.49 | 4.32 | 4.34 | -2.69% | 251,007 | 109,645,928 |
| 2025-02-12 | 4.24 | 4.47 | 4.24 | 4.46 | +4.69% | 332,988 | 145,936,292 |
| 2025-02-11 | 4.32 | 4.35 | 4.23 | 4.26 | -1.39% | 217,216 | 92,700,901 |
| 2025-02-10 | 4.19 | 4.33 | 4.19 | 4.32 | +2.86% | 287,042 | 123,230,190 |
| 2025-02-07 | 4.15 | 4.29 | 4.13 | 4.2 | +1.94% | 291,053 | 122,473,550 |
| 2025-02-06 | 4.06 | 4.13 | 3.98 | 4.12 | +1.73% | 234,641 | 95,869,178 |
| 2025-02-05 | 3.96 | 4.11 | 3.96 | 4.05 | +2.79% | 235,733 | 95,432,726 |
| 2025-01-27 | 4.02 | 4.06 | 3.94 | 3.94 | -1.5% | 143,791 | 57,391,743 |
| 2025-01-24 | 3.92 | 4.02 | 3.92 | 4 | +1.52% | 174,784 | 69,534,304 |
| 2025-01-23 | 3.97 | 4.08 | 3.94 | 3.94 | 0% | 191,494 | 76,814,634 |
| 2025-01-22 | 4.01 | 4.04 | 3.92 | 3.94 | -2.48% | 139,237 | 55,123,067 |
| 2025-01-21 | 4.07 | 4.11 | 3.99 | 4.04 | -0.25% | 156,864 | 63,354,166 |
| 2025-01-20 | 4 | 4.09 | 3.96 | 4.05 | +1.76% | 188,861 | 76,553,953 |
| 2025-01-17 | 4.01 | 4.02 | 3.93 | 3.98 | -0.75% | 154,979 | 61,527,235 |
| 2025-01-16 | 4 | 4.11 | 3.98 | 4.01 | +0.75% | 205,495 | 83,148,276 |
| 2025-01-15 | 4.03 | 4.04 | 3.91 | 3.98 | -1% | 196,685 | 77,920,237 |
| 2025-01-14 | 3.9 | 4.02 | 3.88 | 4.02 | +3.61% | 189,377 | 75,232,648 |
| 2025-01-13 | 3.81 | 3.9 | 3.76 | 3.88 | 0% | 165,379 | 63,467,243 |
| 2025-01-10 | 3.99 | 4.08 | 3.87 | 3.88 | -2.27% | 214,748 | 85,419,013 |
| 2025-01-09 | 3.93 | 4 | 3.92 | 3.97 | +0.25% | 165,970 | 65,829,523 |
| 2025-01-08 | 3.96 | 3.99 | 3.8 | 3.96 | 0% | 216,651 | 84,565,019 |
| 2025-01-07 | 3.9 | 3.98 | 3.87 | 3.96 | +2.33% | 169,609 | 66,581,233 |
| 2025-01-06 | 3.92 | 3.95 | 3.82 | 3.87 | -1.53% | 198,550 | 76,987,368 |
| 2025-01-03 | 4.05 | 4.13 | 3.91 | 3.93 | -2.72% | 263,560 | 105,662,095 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：